Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabelli Convertible and Income Securities Fd, Inc. (The) (NY: GCV )

3.690 +0.060 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 1.962 1.997 1.962 1.984 51,814 +0.02(+0.97%)
Mar 28, 2008 2.000 2.003 1.959 1.965 24,621 -0.02(-1.23%)
Mar 27, 2008 2.035 2.068 1.976 1.989 70,556 -0.05(-2.53%)
Mar 26, 2008 2.038 2.114 2.014 2.041 97,015 +0.07(+3.59%)
Mar 25, 2008 2.063 2.063 1.938 1.970 49,610 -0.03(-1.36%)
Mar 24, 2008 1.978 2.014 1.978 1.997 30,133 +0.02(+0.96%)
Mar 21, 2008 1.910 1.986 1.910 1.978 43,730 +0.00(+0.00%)
Mar 20, 2008 1.910 1.986 1.910 1.978 43,730 +0.01(+0.28%)
Mar 19, 2008 1.981 1.981 1.918 1.973 63,206 +0.06(+2.98%)
Mar 18, 2008 1.878 1.916 1.731 1.916 119,064 +0.06(+2.99%)
Mar 17, 2008 1.878 1.910 1.701 1.860 145,890 -0.09(-4.40%)
Mar 14, 2008 2.055 2.055 1.883 1.946 88,930 -0.07(-3.33%)
Mar 13, 2008 2.041 2.063 1.850 2.013 129,353 -0.06(-2.68%)
Mar 12, 2008 2.046 2.090 2.041 2.068 46,670 +0.00(+0.00%)
Mar 11, 2008 2.133 2.136 2.041 2.068 83,785 -0.01(-0.65%)
Mar 10, 2008 2.155 2.155 2.082 2.082 53,652 -0.07(-3.04%)
Mar 07, 2008 2.150 2.161 2.133 2.147 29,398 +0.01(+0.64%)
Mar 06, 2008 2.161 2.163 2.104 2.133 85,255 +0.03(+1.42%)
Mar 05, 2008 2.207 2.207 2.101 2.104 54,387 -0.05(-2.52%)
Mar 04, 2008 2.109 2.163 2.098 2.158 30,133 +0.04(+2.06%)
Mar 03, 2008 2.133 2.172 2.109 2.114 34,175 -0.04(-1.89%)
Feb 29, 2008 2.158 2.177 2.123 2.155 42,627 +0.02(+0.89%)
Feb 28, 2008 2.133 2.185 2.133 2.136 51,814 -0.01(-0.51%)
Feb 27, 2008 2.142 2.188 2.127 2.147 99,220 +0.02(+1.15%)
Feb 26, 2008 2.144 2.158 2.123 2.123 54,938 +0.01(+0.58%)
Feb 25, 2008 2.123 2.174 2.095 2.110 203,584 -0.03(-1.46%)
Feb 22, 2008 2.177 2.177 2.095 2.142 58,429 -0.01(-0.38%)
Feb 21, 2008 2.109 2.150 2.098 2.150 43,362 +0.04(+1.94%)
Feb 20, 2008 2.144 2.185 2.109 2.109 51,814 -0.05(-2.15%)
Feb 19, 2008 2.136 2.204 2.046 2.155 101,178 +0.04(+1.67%)
Feb 18, 2008 2.044 2.123 2.044 2.120 0 +0.00(+0.00%)
Feb 15, 2008 2.044 2.123 2.044 2.120 131,558 +0.06(+3.04%)
Feb 14, 2008 2.204 2.204 1.927 2.057 77,722 -0.14(-6.44%)
Feb 13, 2008 2.215 2.237 2.177 2.199 48,140 +0.01(+0.25%)
Feb 12, 2008 2.193 2.226 2.166 2.193 87,093 +0.00(+0.00%)
Feb 11, 2008 2.215 2.215 2.133 2.193 56,592 -0.00(-0.12%)
Feb 08, 2008 2.218 2.218 2.166 2.196 29,766 +0.02(+0.75%)
Feb 07, 2008 2.155 2.204 2.155 2.180 30,500 +0.01(+0.63%)
Feb 06, 2008 2.161 2.204 2.142 2.166 37,850 +0.03(+1.27%)
Feb 05, 2008 2.123 2.191 2.120 2.139 18,374 +0.01(+0.64%)
Feb 04, 2008 2.223 2.223 2.025 2.125 88,930 -0.05(-2.37%)
Feb 01, 2008 2.201 2.218 2.098 2.177 54,258 -0.01(-0.62%)
Jan 31, 2008 2.199 2.199 2.144 2.191 68,219 +0.01(+0.39%)
Jan 30, 2008 2.147 2.204 2.124 2.182 75,333 +0.06(+2.81%)
Jan 29, 2008 2.218 2.218 2.120 2.123 97,750 +0.01(+0.26%)
Jan 28, 2008 2.082 2.199 2.041 2.117 115,021 +0.08(+3.73%)
Jan 25, 2008 2.082 2.237 1.959 2.041 75,701 +0.03(+1.35%)
Jan 24, 2008 2.000 2.095 2.000 2.014 56,592 +0.01(+0.54%)
Jan 23, 2008 1.918 2.014 1.905 2.003 88,930 +0.08(+4.40%)
Jan 22, 2008 1.970 1.970 1.225 1.918 199,968 -0.09(-4.47%)
Jan 21, 2008 2.090 2.163 2.008 2.008 0 +0.00(+0.00%)
Jan 18, 2008 2.090 2.163 2.008 2.008 201,747 -0.05(-2.38%)
Jan 17, 2008 2.068 2.087 2.041 2.057 20,211 -0.02(-0.92%)
Jan 16, 2008 2.090 2.185 2.041 2.076 76,436 -0.09(-4.27%)
Jan 15, 2008 2.055 2.169 2.033 2.169 102,527 +0.12(+5.70%)
Jan 14, 2008 2.125 2.125 2.041 2.052 51,300 -0.07(-3.46%)
Jan 11, 2008 2.136 2.172 2.068 2.125 59,712 -0.04(-1.76%)
Jan 10, 2008 2.201 2.201 2.117 2.163 26,091 -0.04(-1.73%)
Jan 09, 2008 2.196 2.201 2.155 2.201 24,253 +0.04(+1.63%)
Jan 08, 2008 2.204 2.226 2.123 2.166 51,079 -0.03(-1.24%)
Jan 07, 2008 2.120 2.207 2.120 2.193 71,059 +0.09(+4.13%)
Jan 04, 2008 2.068 2.150 2.022 2.106 125,678 +0.04(+1.84%)
Jan 03, 2008 2.030 2.074 2.019 2.068 48,140 +0.04(+1.88%)
Jan 02, 2008 2.082 2.082 2.014 2.030 47,037 -0.05(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.